Scottie Resources Corp. (SCTSF)
OTCMKTS · Delayed Price · Currency is USD
1.680
-0.051 (-2.95%)
Aug 11, 2026, 3:59 PM EST
SCTSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | -2.95% | 9,349 |
| Aug 10, 2026 | 1.67 | 1.75 | 1.67 | 1.73 | 1.73 | 5.55% | 23,840 |
| Aug 7, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 4.13% | 26,010 |
| Aug 6, 2026 | 1.62 | 1.62 | 1.54 | 1.58 | 1.58 | -0.72% | 3,500 |
| Aug 5, 2026 | 1.53 | 1.60 | 1.53 | 1.59 | 1.59 | 4.31% | 8,358 |
| Aug 4, 2026 | 1.27 | 1.52 | 1.27 | 1.52 | 1.52 | 11.02% | 6,157 |
| Aug 3, 2026 | 1.57 | 1.57 | 1.37 | 1.37 | 1.37 | -5.84% | 2,858 |
| Jul 31, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.02% | 3,324 |
| Jul 30, 2026 | 1.45 | 1.47 | 1.41 | 1.47 | 1.47 | 0.93% | 32,872 |
| Jul 29, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 1.36% | 2,133 |
| Jul 28, 2026 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -6.69% | 13,976 |
| Jul 27, 2026 | 1.51 | 1.54 | 1.46 | 1.54 | 1.54 | 1.68% | 4,541 |
| Jul 24, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.51 | 1.64% | 9,483 |
| Jul 23, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | -0.63% | 7,806 |
| Jul 22, 2026 | 1.51 | 1.51 | 1.45 | 1.50 | 1.50 | 4.13% | 5,640 |
| Jul 21, 2026 | 1.45 | 1.50 | 1.42 | 1.44 | 1.44 | 1.41% | 32,246 |
| Jul 20, 2026 | 1.27 | 1.45 | 1.27 | 1.42 | 1.42 | -1.39% | 13,710 |
| Jul 17, 2026 | 1.42 | 1.49 | 1.42 | 1.44 | 1.44 | 1.66% | 32,630 |
| Jul 16, 2026 | 1.53 | 1.53 | 1.42 | 1.42 | 1.42 | -5.57% | 6,545 |
| Jul 15, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 5.63% | 4,353 |
| Jul 14, 2026 | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | 1.87% | 12,851 |
| Jul 13, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -3.87% | 663 |
| Jul 10, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | 0.35% | 4,920 |
| Jul 9, 2026 | 1.37 | 1.46 | 1.37 | 1.45 | 1.45 | 3.21% | 8,152 |
| Jul 8, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | 5,744 |
| Jul 7, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -7.54% | 5,746 |
| Jul 6, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | 5.17% | 3,098 |
| Jul 2, 2026 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | 2.11% | 5,473 |
| Jul 1, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 2.16% | 6,359 |
| Jun 30, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -0.86% | 8,200 |
| Jun 29, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | 0.14% | 10,329 |
| Jun 26, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | - | 17,410 |
| Jun 25, 2026 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 1.45% | 19,025 |
| Jun 24, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -2.47% | 19,025 |
| Jun 23, 2026 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | -4.71% | 15,195 |
| Jun 22, 2026 | 1.49 | 1.55 | 1.43 | 1.49 | 1.49 | -0.34% | 16,321 |
| Jun 18, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -5.70% | 4,335 |
| Jun 17, 2026 | 1.63 | 1.64 | 1.57 | 1.58 | 1.58 | -2.47% | 30,292 |
| Jun 16, 2026 | 1.54 | 1.62 | 1.51 | 1.62 | 1.62 | 6.58% | 22,282 |
| Jun 15, 2026 | 1.56 | 1.62 | 1.52 | 1.52 | 1.52 | -0.76% | 23,952 |
| Jun 12, 2026 | 1.45 | 1.63 | 1.45 | 1.53 | 1.53 | 5.59% | 11,836 |
| Jun 11, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 3.61% | 6,505 |
| Jun 10, 2026 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | - | 18,498 |
| Jun 9, 2026 | 1.25 | 1.50 | 1.25 | 1.40 | 1.40 | -2.51% | 39,793 |
| Jun 8, 2026 | 1.55 | 1.55 | 1.43 | 1.44 | 1.44 | -3.49% | 90,679 |
| Jun 5, 2026 | 1.61 | 1.61 | 1.46 | 1.49 | 1.49 | -8.68% | 22,951 |
| Jun 4, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 1.62% | 4,874 |
| Jun 3, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -4.59% | 10,935 |
| Jun 2, 2026 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | -2.29% | 7,796 |
| Jun 1, 2026 | 1.69 | 1.72 | 1.64 | 1.72 | 1.72 | - | 7,154 |